U.S. markets open in 7 hours 46 minutes
F S&P 500
5,542.00 +5.00 (+0.09%) F Dow Jones
39,524.00 -2.00 (-0.01%) F Nasdaq
20,005.25 +33.00 (+0.17%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.29 +0.46 (+0.57%) Oro
2,328.80 -2.00 (-0.09%)
Corem Property Group AB (publ) (CORE-A.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 8.64 | 8.64 | 8.40 | 8.52 | 8.52 | 3,647 |
| 24 jun 2024 | 8.42 | 8.64 | 8.38 | 8.64 | 8.64 | 3,978 |
| 20 jun 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 5,285 |
| 19 jun 2024 | 8.66 | 8.66 | 8.46 | 8.48 | 8.48 | 3,943 |
| 18 jun 2024 | 8.56 | 8.56 | 8.42 | 8.56 | 8.56 | 2,479 |
| 17 jun 2024 | 8.60 | 8.80 | 8.58 | 8.58 | 8.58 | 1,207 |
| 14 jun 2024 | 8.98 | 8.98 | 8.58 | 8.58 | 8.58 | 2,673 |
| 13 jun 2024 | 8.78 | 8.98 | 8.78 | 8.98 | 8.98 | 2,777 |
| 12 jun 2024 | 8.76 | 8.94 | 8.76 | 8.76 | 8.76 | 7,685 |
| 11 jun 2024 | 8.90 | 8.90 | 8.76 | 8.76 | 8.76 | 3,516 |
| 10 jun 2024 | 9.06 | 9.06 | 8.80 | 8.90 | 8.90 | 7,039 |
| 07 jun 2024 | 9.54 | 9.54 | 9.08 | 9.08 | 9.08 | 3,929 |
| 05 jun 2024 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | 3,538 |
| 04 jun 2024 | 9.22 | 9.50 | 9.22 | 9.30 | 9.30 | 10,524 |
| 03 jun 2024 | 9.52 | 9.52 | 9.20 | 9.22 | 9.22 | 15,209 |
| 31 may 2024 | 8.98 | 9.50 | 8.98 | 9.50 | 9.50 | 3,780 |
| 30 may 2024 | 8.86 | 8.98 | 8.86 | 8.98 | 8.98 | 12,688 |
| 29 may 2024 | 9.14 | 9.14 | 8.88 | 8.88 | 8.88 | 2,237 |
| 28 may 2024 | 9.00 | 9.20 | 9.00 | 9.14 | 9.14 | 2,344 |
| 27 may 2024 | 9.12 | 9.12 | 8.84 | 8.84 | 8.84 | 9,185 |
| 24 may 2024 | 9.28 | 9.28 | 9.12 | 9.12 | 9.12 | 2,285 |
| 23 may 2024 | 9.26 | 9.40 | 9.26 | 9.38 | 9.38 | 12,630 |
| 22 may 2024 | 9.12 | 9.24 | 9.10 | 9.24 | 9.24 | 4,588 |
| 21 may 2024 | 8.28 | 8.84 | 8.28 | 8.84 | 8.84 | 8,641 |
| 20 may 2024 | 9.30 | 9.30 | 8.82 | 8.82 | 8.82 | 13,071 |
| 17 may 2024 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | 6,962 |
| 16 may 2024 | 9.42 | 9.88 | 9.42 | 9.50 | 9.50 | 13,844 |
| 15 may 2024 | 9.82 | 9.82 | 9.42 | 9.42 | 9.42 | 12,829 |
| 14 may 2024 | 9.18 | 9.30 | 9.02 | 9.30 | 9.30 | 3,683 |
| 13 may 2024 | 9.00 | 9.20 | 9.00 | 9.18 | 9.18 | 688 |
| 10 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 61,590 |
| 08 may 2024 | 8.82 | 8.96 | 8.82 | 8.96 | 8.96 | 6,495 |
| 07 may 2024 | 8.76 | 9.18 | 8.76 | 8.80 | 8.80 | 19,586 |
| 06 may 2024 | 8.52 | 8.56 | 8.52 | 8.56 | 8.56 | 20,210 |
| 03 may 2024 | 8.28 | 8.52 | 8.28 | 8.52 | 8.52 | 1,988 |
| 02 may 2024 | 8.24 | 8.28 | 8.18 | 8.28 | 8.28 | 3,345 |
| 30 abr 2024 | 8.22 | 8.24 | 8.22 | 8.24 | 8.24 | 30,241 |
| 29 abr 2024 | 8.00 | 8.22 | 8.00 | 8.22 | 8.22 | 7,606 |
| 26 abr 2024 | 7.90 | 8.00 | 7.82 | 8.00 | 8.00 | 21,073 |
| 25 abr 2024 | 8.48 | 8.48 | 8.00 | 8.00 | 8.00 | 8,779 |
| 24 abr 2024 | 9.12 | 9.12 | 8.52 | 8.52 | 8.52 | 4,060 |
| 23 abr 2024 | 9.50 | 9.50 | 9.00 | 9.12 | 9.12 | 11,284 |
| 22 abr 2024 | 9.06 | 9.58 | 9.06 | 9.58 | 9.58 | 1,702 |
| 19 abr 2024 | 9.34 | 9.34 | 9.00 | 9.06 | 9.06 | 14,264 |
| 18 abr 2024 | 9.22 | 9.22 | 9.08 | 9.08 | 9.08 | 2,388 |
| 17 abr 2024 | 8.52 | 8.86 | 8.52 | 8.74 | 8.74 | 3,509 |
| 16 abr 2024 | 9.02 | 9.02 | 8.86 | 8.86 | 8.86 | 4,480 |
| 15 abr 2024 | 8.96 | 9.10 | 8.92 | 9.04 | 9.04 | 1,015 |
| 12 abr 2024 | 9.20 | 9.30 | 8.96 | 8.96 | 8.96 | 1,454 |
| 11 abr 2024 | 9.44 | 9.44 | 9.10 | 9.20 | 9.20 | 1,071 |
| 10 abr 2024 | 9.60 | 9.60 | 9.16 | 9.46 | 9.46 | 11,682 |
| 09 abr 2024 | 10.10 | 10.10 | 9.58 | 9.60 | 9.60 | 2,903 |
| 08 abr 2024 | 9.62 | 10.10 | 9.62 | 10.10 | 10.10 | 23,005 |
| 05 abr 2024 | 10.15 | 10.15 | 9.72 | 9.72 | 9.72 | 5,274 |
| 04 abr 2024 | 10.00 | 10.30 | 10.00 | 10.15 | 10.15 | 36,898 |
| 03 abr 2024 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | 2,733 |
| 02 abr 2024 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 671 |
| 28 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,733 |
| 27 mar 2024 | 10.65 | 10.85 | 10.65 | 10.85 | 10.85 | 6,460 |
| 27 mar 2024 | 0.1 Dividendo | |||||
| 26 mar 2024 | 10.55 | 10.60 | 10.50 | 10.60 | 10.50 | 5,086 |
| 25 mar 2024 | 10.95 | 10.95 | 10.70 | 10.70 | 10.60 | 12,593 |
| 22 mar 2024 | 10.95 | 11.00 | 10.85 | 10.95 | 10.85 | 10,572 |
| 21 mar 2024 | 10.25 | 10.85 | 10.25 | 10.85 | 10.75 | 7,442 |
| 20 mar 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 10.15 | 360 |
| 19 mar 2024 | 9.80 | 10.25 | 9.80 | 10.25 | 10.15 | 10,088 |
| 18 mar 2024 | 9.88 | 9.88 | 9.80 | 9.84 | 9.75 | 32,043 |
| 15 mar 2024 | 10.05 | 10.05 | 9.90 | 9.90 | 9.81 | 52,784 |
| 14 mar 2024 | 10.10 | 10.15 | 10.05 | 10.05 | 9.96 | 1,620 |
| 13 mar 2024 | 10.00 | 10.25 | 10.00 | 10.10 | 10.00 | 4,282 |
| 12 mar 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.81 | 20,560 |
| 11 mar 2024 | 9.82 | 9.88 | 9.76 | 9.88 | 9.79 | 983 |
| 08 mar 2024 | 9.60 | 9.82 | 9.46 | 9.82 | 9.73 | 15,050 |
| 07 mar 2024 | 9.32 | 9.52 | 9.32 | 9.52 | 9.43 | 532 |
| 06 mar 2024 | 8.50 | 9.48 | 8.50 | 9.32 | 9.23 | 10,401 |
| 05 mar 2024 | 9.24 | 9.36 | 9.24 | 9.24 | 9.15 | 2,323 |
| 04 mar 2024 | 9.52 | 9.60 | 9.24 | 9.24 | 9.15 | 554 |
| 01 mar 2024 | 9.28 | 9.52 | 9.28 | 9.52 | 9.43 | 5,079 |
| 29 feb 2024 | 9.28 | 9.40 | 9.28 | 9.28 | 9.19 | 2,621 |
| 28 feb 2024 | 9.32 | 9.40 | 9.28 | 9.28 | 9.19 | 298 |
| 27 feb 2024 | 9.00 | 9.18 | 9.00 | 9.18 | 9.09 | 8,873 |
| 26 feb 2024 | 9.16 | 9.16 | 9.00 | 9.00 | 8.92 | 798 |
| 23 feb 2024 | 9.40 | 9.40 | 9.12 | 9.16 | 9.07 | 740 |
| 22 feb 2024 | 9.12 | 9.48 | 9.12 | 9.48 | 9.39 | 3,837 |
| 21 feb 2024 | 9.52 | 9.52 | 9.12 | 9.12 | 9.03 | 4,200 |
| 20 feb 2024 | 9.68 | 9.68 | 9.52 | 9.52 | 9.43 | 431 |
| 19 feb 2024 | 9.90 | 9.96 | 9.52 | 9.52 | 9.43 | 12,395 |
| 16 feb 2024 | 9.96 | 9.96 | 9.02 | 9.02 | 8.93 | 20,009 |
| 15 feb 2024 | 9.80 | 9.96 | 9.80 | 9.96 | 9.87 | 12,288 |
| 14 feb 2024 | 10.00 | 10.00 | 9.82 | 9.82 | 9.73 | 7,499 |
| 13 feb 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 10.00 | 2,244 |
| 12 feb 2024 | 9.98 | 10.45 | 9.98 | 10.45 | 10.35 | 2,542 |
| 09 feb 2024 | 10.45 | 10.45 | 9.84 | 9.84 | 9.75 | 2,818 |
| 08 feb 2024 | 9.80 | 10.45 | 9.80 | 10.45 | 10.35 | 1,493 |
| 07 feb 2024 | 9.80 | 10.00 | 9.80 | 9.80 | 9.71 | 1,284 |
| 06 feb 2024 | 10.00 | 10.00 | 9.80 | 9.80 | 9.71 | 2,296 |
| 05 feb 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.20 | 4,548 |
| 02 feb 2024 | 10.80 | 10.80 | 10.35 | 10.35 | 10.25 | 4,439 |
| 01 feb 2024 | 10.35 | 10.80 | 10.35 | 10.50 | 10.40 | 7,084 |
| 31 ene 2024 | 10.20 | 10.35 | 10.20 | 10.35 | 10.25 | 2,398 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.